Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 355.99 | 355.99 | 340.51 | 341.00 | 1,321,471 | -14.87(-4.18%) |
Nov 29, 2021 | 349.75 | 357.57 | 346.57 | 355.87 | 740,634 | +13.71(+4.01%) |
Nov 26, 2021 | 348.59 | 353.87 | 340.12 | 342.16 | 413,728 | -7.05(-2.02%) |
Nov 24, 2021 | 341.23 | 349.65 | 337.02 | 349.21 | 753,730 | +4.55(+1.32%) |
Nov 23, 2021 | 346.77 | 351.87 | 339.00 | 344.66 | 621,108 | -3.31(-0.95%) |
Nov 22, 2021 | 360.00 | 361.22 | 347.54 | 347.97 | 632,719 | -9.98(-2.79%) |
Nov 19, 2021 | 355.25 | 359.64 | 354.95 | 357.95 | 572,006 | +5.86(+1.66%) |
Nov 18, 2021 | 355.00 | 352.18 | 351.21 | 352.09 | 401,472 | -1.83(-0.52%) |
Nov 17, 2021 | 355.00 | 356.04 | 350.67 | 353.92 | 347,683 | +0.46(+0.13%) |
Nov 16, 2021 | 344.93 | 354.63 | 344.48 | 353.46 | 421,692 | +7.71(+2.23%) |
Nov 15, 2021 | 349.36 | 349.36 | 343.32 | 345.75 | 459,067 | -1.26(-0.36%) |
Nov 12, 2021 | 341.21 | 347.09 | 340.34 | 347.01 | 803,131 | +6.65(+1.95%) |
Nov 11, 2021 | 341.18 | 344.02 | 339.31 | 340.36 | 391,786 | +2.67(+0.79%) |
Nov 10, 2021 | 347.03 | 337.69 | 562,113 | -10.57(-3.04%) | ||
Nov 09, 2021 | 343.48 | 348.39 | 341.91 | 348.26 | 703,583 | +5.35(+1.56%) |
Nov 08, 2021 | 341.74 | 344.12 | 338.61 | 342.91 | 370,417 | +2.16(+0.63%) |
Nov 05, 2021 | 343.37 | 345.12 | 340.51 | 340.75 | 515,772 | -0.97(-0.28%) |
Nov 04, 2021 | 333.84 | 341.85 | 331.38 | 341.72 | 634,177 | +8.31(+2.49%) |
Nov 03, 2021 | 333.30 | 334.04 | 328.27 | 333.41 | 460,591 | +0.22(+0.07%) |
Nov 02, 2021 | 330.91 | 334.60 | 329.83 | 333.19 | 532,277 | +3.35(+1.02%) |
Nov 01, 2021 | 333.45 | 335.08 | 329.30 | 329.84 | 547,723 | -3.34(-1.00%) |
Oct 29, 2021 | 325.63 | 333.64 | 325.39 | 333.18 | 578,579 | +6.40(+1.96%) |
Oct 28, 2021 | 320.55 | 327.08 | 320.55 | 326.78 | 554,132 | +7.65(+2.40%) |
Oct 27, 2021 | 327.47 | 328.56 | 318.86 | 319.13 | 822,513 | -8.90(-2.71%) |
Oct 26, 2021 | 326.00 | 328.03 | 665,741 | +4.03(+1.24%) | ||
Oct 25, 2021 | 321.50 | 325.42 | 321.13 | 324.00 | 427,946 | +2.88(+0.90%) |
Oct 22, 2021 | 322.59 | 320.50 | 321.12 | 520,153 | +0.11(+0.03%) | |
Oct 21, 2021 | 315.70 | 322.21 | 314.21 | 321.01 | 625,493 | +5.50(+1.74%) |
Oct 20, 2021 | 314.00 | 316.44 | 312.68 | 315.51 | 562,846 | +4.51(+1.45%) |
Oct 19, 2021 | 308.31 | 312.02 | 307.25 | 311.00 | 513,407 | +3.78(+1.23%) |
Oct 18, 2021 | 305.20 | 307.46 | 303.90 | 307.22 | 416,135 | +0.96(+0.31%) |
Oct 15, 2021 | 305.63 | 306.66 | 304.14 | 306.26 | 418,548 | +1.43(+0.47%) |
Oct 14, 2021 | 301.13 | 306.23 | 300.54 | 304.83 | 598,929 | +8.53(+2.88%) |
Oct 13, 2021 | 295.80 | 299.48 | 295.39 | 296.30 | 616,162 | +4.26(+1.46%) |
Oct 12, 2021 | 291.35 | 295.00 | 290.46 | 292.04 | 576,350 | +3.30(+1.14%) |
Oct 11, 2021 | 290.63 | 293.76 | 288.53 | 288.74 | 356,443 | -2.92(-1.00%) |
Oct 08, 2021 | 299.15 | 299.29 | 291.01 | 291.66 | 635,044 | -6.71(-2.25%) |
Oct 07, 2021 | 298.24 | 302.10 | 297.30 | 298.37 | 760,489 | +3.80(+1.29%) |
Oct 06, 2021 | 290.00 | 294.83 | 288.82 | 294.57 | 707,667 | +1.22(+0.42%) |
Oct 05, 2021 | 291.31 | 295.34 | 289.36 | 293.35 | 714,476 | +4.10(+1.42%) |
Oct 04, 2021 | 299.45 | 300.35 | 287.02 | 289.25 | 893,872 | -13.24(-4.38%) |
Oct 01, 2021 | 299.41 | 303.95 | 295.85 | 302.49 | 623,386 | +3.08(+1.03%) |
Sep 30, 2021 | 305.00 | 306.73 | 298.31 | 299.41 | 721,211 | -3.21(-1.06%) |
Sep 29, 2021 | 303.22 | 305.59 | 301.15 | 302.62 | 681,973 | +0.69(+0.23%) |
Sep 28, 2021 | 307.36 | 308.96 | 299.64 | 301.93 | 1,037,445 | -11.47(-3.66%) |
Sep 27, 2021 | 318.07 | 318.94 | 312.38 | 313.40 | 610,627 | -8.54(-2.65%) |
Sep 24, 2021 | 320.59 | 322.59 | 318.19 | 321.94 | 370,138 | -0.94(-0.29%) |
Sep 23, 2021 | 322.46 | 324.79 | 320.47 | 322.88 | 441,625 | +2.36(+0.74%) |
Sep 22, 2021 | 319.00 | 321.92 | 314.03 | 320.52 | 840,621 | +2.62(+0.82%) |
Sep 21, 2021 | 323.36 | 323.61 | 317.70 | 317.90 | 933,942 | -3.40(-1.06%) |
Sep 20, 2021 | 321.67 | 324.00 | 317.44 | 321.30 | 909,790 | -4.24(-1.30%) |
Sep 17, 2021 | 329.06 | 331.32 | 319.83 | 325.54 | 2,041,713 | -9.84(-2.93%) |
Sep 16, 2021 | 335.50 | 336.85 | 333.20 | 335.38 | 738,583 | -0.71(-0.21%) |
Sep 15, 2021 | 333.00 | 336.64 | 331.74 | 336.09 | 587,072 | +3.50(+1.05%) |
Sep 14, 2021 | 332.75 | 334.07 | 330.40 | 332.59 | 613,848 | +1.00(+0.30%) |
Sep 13, 2021 | 334.49 | 336.52 | 327.52 | 331.59 | 534,763 | -0.90(-0.27%) |
Sep 10, 2021 | 335.58 | 336.78 | 332.08 | 332.49 | 492,120 | -1.06(-0.32%) |
Sep 09, 2021 | 336.39 | 336.81 | 332.60 | 333.55 | 523,168 | -3.04(-0.90%) |
Sep 08, 2021 | 335.80 | 338.68 | 333.86 | 336.59 | 448,558 | +0.27(+0.08%) |
Sep 07, 2021 | 336.50 | 338.00 | 331.77 | 336.32 | 655,323 | -0.32(-0.10%) |
Sep 03, 2021 | 337.04 | 340.66 | 335.93 | 336.64 | 732,494 | -1.10(-0.33%) |
Sep 02, 2021 | 334.92 | 338.12 | 334.53 | 337.74 | 706,937 | +4.11(+1.23%) |